Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.21 | 14.38 | 14.10 | 14.24 | 22,624 | -0.06(-0.39%) |
May 30, 2019 | 14.30 | 14.38 | 14.20 | 14.29 | 8,467 | -0.09(-0.64%) |
May 29, 2019 | 14.29 | 14.39 | 14.26 | 14.38 | 6,272 | +0.09(+0.62%) |
May 28, 2019 | 14.20 | 14.38 | 14.20 | 14.30 | 6,264 | +0.01(+0.05%) |
May 24, 2019 | 14.29 | 14.38 | 14.29 | 14.29 | 11,771 | -0.03(-0.23%) |
May 23, 2019 | 14.31 | 14.38 | 14.20 | 14.32 | 9,954 | -0.06(-0.44%) |
May 22, 2019 | 14.27 | 14.39 | 14.20 | 14.38 | 9,291 | +0.13(+0.92%) |
May 21, 2019 | 14.27 | 14.33 | 14.20 | 14.25 | 5,348 | +0.02(+0.15%) |
May 20, 2019 | 14.23 | 14.39 | 14.13 | 14.23 | 8,465 | +0.01(+0.04%) |
May 17, 2019 | 14.20 | 14.23 | 14.19 | 14.23 | 5,961 | +0.06(+0.45%) |
May 16, 2019 | 14.38 | 14.38 | 14.06 | 14.16 | 16,710 | -0.22(-1.55%) |
May 15, 2019 | 14.37 | 14.39 | 14.33 | 14.38 | 15,268 | +0.05(+0.36%) |
May 14, 2019 | 14.38 | 14.38 | 14.29 | 14.33 | 8,964 | +0.02(+0.14%) |
May 13, 2019 | 14.31 | 14.36 | 14.31 | 14.31 | 7,591 | +0.00(+0.00%) |
May 10, 2019 | 14.38 | 14.39 | 14.23 | 14.31 | 12,535 | -0.06(-0.40%) |
May 09, 2019 | 14.13 | 14.37 | 14.13 | 14.37 | 4,119 | -0.01(-0.05%) |
May 08, 2019 | 14.21 | 14.38 | 14.18 | 14.38 | 4,162 | +0.12(+0.83%) |
May 07, 2019 | 14.14 | 14.38 | 14.10 | 14.26 | 23,725 | +0.14(+1.02%) |
May 06, 2019 | 14.20 | 14.31 | 14.10 | 14.12 | 16,769 | -0.08(-0.55%) |
May 03, 2019 | 14.10 | 14.28 | 14.10 | 14.20 | 7,796 | -0.13(-0.91%) |
May 02, 2019 | 14.16 | 14.35 | 14.10 | 14.33 | 9,525 | +0.01(+0.09%) |
May 01, 2019 | 14.34 | 14.34 | 14.10 | 14.31 | 10,451 | -0.05(-0.32%) |
Apr 30, 2019 | 14.29 | 14.38 | 14.14 | 14.36 | 9,545 | +0.10(+0.69%) |
Apr 29, 2019 | 14.11 | 14.26 | 14.11 | 14.26 | 15,941 | +0.16(+1.11%) |
Apr 26, 2019 | 14.13 | 14.39 | 14.10 | 14.10 | 15,898 | -0.01(-0.05%) |
Apr 25, 2019 | 14.10 | 14.39 | 14.10 | 14.11 | 7,790 | -0.01(-0.05%) |
Apr 24, 2019 | 14.29 | 14.29 | 14.07 | 14.12 | 14,915 | -0.23(-1.62%) |
Apr 23, 2019 | 14.38 | 14.40 | 14.01 | 14.35 | 16,964 | -0.04(-0.30%) |
Apr 22, 2019 | 14.31 | 14.39 | 14.31 | 14.39 | 11,427 | +0.00(+0.00%) |
Apr 18, 2019 | 14.29 | 14.39 | 14.29 | 14.39 | 6,879 | +0.08(+0.59%) |
Apr 17, 2019 | 14.20 | 14.40 | 14.15 | 14.31 | 22,971 | +0.12(+0.82%) |
Apr 16, 2019 | 14.27 | 14.27 | 14.01 | 14.19 | 3,647 | -0.11(-0.77%) |
Apr 15, 2019 | 14.10 | 14.30 | 14.00 | 14.30 | 49,852 | +0.21(+1.50%) |
Apr 12, 2019 | 14.17 | 14.23 | 14.06 | 14.09 | 15,134 | +0.03(+0.22%) |
Apr 11, 2019 | 14.18 | 14.19 | 14.06 | 14.06 | 5,382 | -0.19(-1.33%) |
Apr 10, 2019 | 14.38 | 14.38 | 14.08 | 14.25 | 35,247 | -0.14(-0.96%) |
Apr 09, 2019 | 14.24 | 14.39 | 14.21 | 14.38 | 38,471 | +0.22(+1.57%) |
Apr 08, 2019 | 14.05 | 14.16 | 14.02 | 14.16 | 20,969 | +0.12(+0.84%) |
Apr 05, 2019 | 14.00 | 14.06 | 13.96 | 14.04 | 10,853 | +0.05(+0.35%) |
Apr 04, 2019 | 13.93 | 14.03 | 13.93 | 14.00 | 5,452 | +0.05(+0.35%) |
Apr 03, 2019 | 13.93 | 14.01 | 13.90 | 13.95 | 10,234 | +0.03(+0.22%) |
Apr 02, 2019 | 13.78 | 14.06 | 13.74 | 13.92 | 22,592 | -0.05(-0.36%) |
Apr 01, 2019 | 14.06 | 14.06 | 13.88 | 13.97 | 14,035 | -0.05(-0.35%) |
Mar 29, 2019 | 14.06 | 14.06 | 13.88 | 14.02 | 7,796 | +0.01(+0.07%) |
Mar 28, 2019 | 14.13 | 14.23 | 13.94 | 14.01 | 27,102 | -0.01(-0.05%) |
Mar 27, 2019 | 14.19 | 14.26 | 13.89 | 14.01 | 25,283 | -0.16(-1.15%) |
Mar 26, 2019 | 14.25 | 14.26 | 13.94 | 14.18 | 39,261 | +0.19(+1.36%) |
Mar 25, 2019 | 14.10 | 14.26 | 13.80 | 13.99 | 70,869 | -0.33(-2.33%) |
Mar 22, 2019 | 13.74 | 14.67 | 13.70 | 14.32 | 75,212 | +0.60(+4.34%) |
Mar 21, 2019 | 13.72 | 13.95 | 13.60 | 13.72 | 123,461 | -0.04(-0.27%) |
Mar 20, 2019 | 13.68 | 13.84 | 13.64 | 13.76 | 10,778 | +0.08(+0.56%) |
Mar 19, 2019 | 13.74 | 13.79 | 13.67 | 13.68 | 23,493 | -0.15(-1.09%) |
Mar 18, 2019 | 13.84 | 13.93 | 13.67 | 13.84 | 15,213 | +0.21(+1.54%) |
Mar 15, 2019 | 13.61 | 13.65 | 13.54 | 13.63 | 28,952 | +0.01(+0.09%) |
Mar 14, 2019 | 13.61 | 13.64 | 13.59 | 13.61 | 5,463 | +0.06(+0.43%) |
Mar 13, 2019 | 13.31 | 13.64 | 13.31 | 13.56 | 12,290 | +0.16(+1.20%) |
Mar 12, 2019 | 13.44 | 13.81 | 13.34 | 13.39 | 10,595 | -0.01(-0.05%) |
Mar 11, 2019 | 13.33 | 13.49 | 13.33 | 13.40 | 12,065 | +0.10(+0.72%) |
Mar 08, 2019 | 13.35 | 13.47 | 13.24 | 13.30 | 9,339 | -0.07(-0.54%) |
Mar 07, 2019 | 13.29 | 13.42 | 13.14 | 13.38 | 25,700 | -0.02(-0.13%) |
Mar 06, 2019 | 13.48 | 13.48 | 13.18 | 13.39 | 23,601 | -0.21(-1.55%) |
Mar 05, 2019 | 13.38 | 13.61 | 13.13 | 13.61 | 24,723 | +0.24(+1.82%) |
Mar 04, 2019 | 13.41 | 13.41 | 13.13 | 13.36 | 27,104 | +0.05(+0.39%) |